Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.967 | 3.072 | 2.913 | 3.031 | 795,750 | +0.05(+1.84%) |
Jan 30, 2023 | 3.150 | 3.150 | 2.976 | 2.976 | 1,072,128 | -0.23(-7.12%) |
Jan 27, 2023 | 3.250 | 3.351 | 3.168 | 3.205 | 861,535 | -0.05(-1.40%) |
Jan 26, 2023 | 3.186 | 3.287 | 3.159 | 3.250 | 832,866 | +0.14(+4.40%) |
Jan 25, 2023 | 3.104 | 3.136 | 2.995 | 3.113 | 454,513 | -0.02(-0.58%) |
Jan 24, 2023 | 3.150 | 3.214 | 3.104 | 3.132 | 368,328 | -0.02(-0.58%) |
Jan 23, 2023 | 3.196 | 3.264 | 3.063 | 3.150 | 813,117 | +0.00(+0.00%) |
Jan 20, 2023 | 2.986 | 3.159 | 2.958 | 3.150 | 843,416 | +0.18(+6.15%) |
Jan 19, 2023 | 2.803 | 2.995 | 2.739 | 2.967 | 784,756 | +0.20(+7.26%) |
Jan 18, 2023 | 2.876 | 2.894 | 2.721 | 2.766 | 847,431 | -0.08(-2.88%) |
Jan 17, 2023 | 2.986 | 3.059 | 2.750 | 2.849 | 1,157,344 | -0.20(-6.59%) |
Jan 13, 2023 | 2.849 | 3.104 | 2.812 | 3.049 | 1,468,444 | +0.19(+6.71%) |
Jan 12, 2023 | 2.867 | 2.935 | 2.716 | 2.858 | 1,104,871 | -0.01(-0.32%) |
Jan 11, 2023 | 2.794 | 2.881 | 2.668 | 2.867 | 1,852,354 | +0.09(+3.29%) |
Jan 10, 2023 | 2.474 | 2.794 | 2.447 | 2.776 | 1,651,011 | +0.28(+11.36%) |
Jan 09, 2023 | 2.301 | 2.839 | 2.301 | 2.493 | 5,080,069 | +0.30(+13.75%) |
Jan 06, 2023 | 2.100 | 2.191 | 2.022 | 2.191 | 757,781 | +0.09(+4.35%) |
Jan 05, 2023 | 2.127 | 2.182 | 2.073 | 2.100 | 776,185 | -0.05(-2.13%) |
Jan 04, 2023 | 1.863 | 2.155 | 1.863 | 2.146 | 1,886,717 | +0.35(+19.29%) |
Jan 03, 2023 | 1.771 | 1.844 | 1.762 | 1.799 | 435,372 | +0.06(+3.68%) |
Dec 30, 2022 | 1.689 | 1.771 | 1.680 | 1.735 | 533,973 | -0.02(-1.04%) |
Dec 29, 2022 | 1.707 | 1.771 | 1.666 | 1.753 | 421,293 | +0.07(+4.35%) |
Dec 28, 2022 | 1.826 | 1.841 | 1.671 | 1.680 | 674,504 | -0.16(-8.46%) |
Dec 27, 2022 | 1.808 | 1.849 | 1.763 | 1.835 | 461,121 | +0.05(+2.55%) |
Dec 23, 2022 | 1.844 | 1.881 | 1.780 | 1.790 | 592,402 | -0.06(-3.45%) |
Dec 22, 2022 | 1.853 | 1.863 | 1.790 | 1.853 | 730,400 | +0.05(+2.53%) |
Dec 21, 2022 | 1.716 | 1.812 | 1.689 | 1.808 | 977,997 | +0.10(+5.88%) |
Dec 20, 2022 | 1.598 | 1.707 | 1.580 | 1.707 | 643,707 | +0.07(+4.47%) |
Dec 19, 2022 | 1.625 | 1.653 | 1.570 | 1.634 | 504,358 | +0.00(+0.00%) |
Dec 16, 2022 | 1.598 | 1.675 | 1.570 | 1.634 | 1,837,183 | +0.04(+2.29%) |
Dec 15, 2022 | 1.716 | 1.735 | 1.580 | 1.598 | 681,948 | -0.10(-5.91%) |
Dec 14, 2022 | 1.744 | 1.753 | 1.689 | 1.698 | 587,466 | -0.07(-4.12%) |
Dec 13, 2022 | 1.780 | 1.826 | 1.762 | 1.771 | 504,591 | +0.05(+3.19%) |
Dec 12, 2022 | 1.771 | 1.780 | 1.643 | 1.716 | 1,020,893 | -0.11(-6.00%) |
Dec 09, 2022 | 1.744 | 1.835 | 1.726 | 1.826 | 1,158,241 | +0.06(+3.63%) |
Dec 08, 2022 | 1.653 | 1.776 | 1.653 | 1.762 | 844,464 | +0.13(+7.82%) |
Dec 07, 2022 | 1.671 | 1.671 | 1.589 | 1.634 | 361,490 | -0.09(-5.29%) |
Dec 06, 2022 | 1.671 | 1.744 | 1.643 | 1.726 | 545,459 | +0.05(+2.72%) |
Dec 05, 2022 | 1.689 | 1.771 | 1.653 | 1.680 | 1,977,926 | +0.10(+6.36%) |
Dec 02, 2022 | 1.543 | 1.639 | 1.534 | 1.580 | 1,542,958 | +0.04(+2.37%) |
Dec 01, 2022 | 1.598 | 1.598 | 1.534 | 1.543 | 535,906 | -0.11(-6.63%) |
Nov 30, 2022 | 1.570 | 1.653 | 1.543 | 1.653 | 1,821,597 | +0.14(+9.04%) |
Nov 29, 2022 | 1.470 | 1.561 | 1.443 | 1.516 | 1,034,975 | +0.08(+5.73%) |
Nov 28, 2022 | 1.379 | 1.461 | 1.374 | 1.433 | 565,490 | +0.02(+1.29%) |
Nov 25, 2022 | 1.470 | 1.488 | 1.397 | 1.415 | 359,208 | -0.05(-3.73%) |
Nov 23, 2022 | 1.461 | 1.497 | 1.433 | 1.470 | 690,043 | +0.04(+2.55%) |
Nov 22, 2022 | 1.479 | 1.506 | 1.388 | 1.433 | 676,387 | -0.08(-5.42%) |
Nov 21, 2022 | 1.570 | 1.598 | 1.506 | 1.516 | 687,338 | -0.10(-6.21%) |
Nov 18, 2022 | 1.671 | 1.739 | 1.602 | 1.616 | 852,320 | -0.06(-3.80%) |
Nov 17, 2022 | 1.552 | 1.817 | 1.516 | 1.680 | 3,373,602 | +0.25(+17.20%) |
Nov 16, 2022 | 1.561 | 1.570 | 1.433 | 1.433 | 1,094,671 | -0.15(-9.25%) |
Nov 15, 2022 | 1.552 | 1.639 | 1.461 | 1.580 | 2,119,925 | +0.10(+6.79%) |
Nov 14, 2022 | 1.452 | 1.525 | 1.379 | 1.479 | 1,158,656 | +0.09(+6.58%) |
Nov 11, 2022 | 1.306 | 1.420 | 1.296 | 1.388 | 919,407 | +0.11(+8.57%) |
Nov 10, 2022 | 1.233 | 1.278 | 1.214 | 1.278 | 404,996 | +0.09(+7.69%) |
Nov 09, 2022 | 1.214 | 1.233 | 1.150 | 1.187 | 462,087 | -0.05(-3.70%) |
Nov 08, 2022 | 1.306 | 1.306 | 1.223 | 1.233 | 480,003 | -0.07(-5.59%) |
Nov 07, 2022 | 1.269 | 1.351 | 1.260 | 1.306 | 699,190 | +0.04(+2.88%) |
Nov 04, 2022 | 1.315 | 1.315 | 1.242 | 1.269 | 610,422 | +0.04(+2.96%) |
Nov 03, 2022 | 1.233 | 1.269 | 1.214 | 1.233 | 362,901 | -0.04(-2.88%) |
Nov 02, 2022 | 1.251 | 1.287 | 1.205 | 1.269 | 821,079 | +0.03(+2.21%) |